FUELUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.070514 | -0.000165 | -0.23% | 0.070563 | 0.071266 | 0.070182 | 0.00 |
May 10 2024 | 0.070679 | -0.002429 | -3.32% | 0.072976 | 0.073625 | 0.069879 | 0.00 |
May 09 2024 | 0.073108 | 0.002162 | 3.05% | 0.070977 | 0.07352 | 0.07036 | 0.00 |
May 08 2024 | 0.070946 | -0.00153 | -2.11% | 0.072308 | 0.07309 | 0.070617 | 0.00 |
May 07 2024 | 0.072476 | -0.000818 | -1.12% | 0.073273 | 0.07467 | 0.07223 | 0.00 |
May 06 2024 | 0.073294 | -0.000953 | -1.28% | 0.068581 | 0.075725 | 0.068241 | 0.00 |
May 05 2024 | 0.074247 | 0.000146 | 0.20% | 0.074115 | 0.074901 | 0.073038 | 0.00 |
May 04 2024 | 0.074101 | 0.001099 | 1.51% | 0.072952 | 0.074745 | 0.072601 | 0.00 |
May 03 2024 | 0.073002 | 0.004383 | 6.39% | 0.068581 | 0.07347 | 0.068241 | 0.00 |
May 02 2024 | 0.068618 | 0.000824 | 1.21% | 0.067556 | 0.069146 | 0.066014 | 0.00 |
May 01 2024 | 0.067795 | -0.002786 | -3.95% | 0.070327 | 0.070393 | 0.065558 | 0.00 |
Apr 30 2024 | 0.07058 | -0.003468 | -4.68% | 0.074052 | 0.075028 | 0.068554 | 0.00 |
Apr 29 2024 | 0.074048 | 0.000969 | 1.33% | 0.075328 | 0.076142 | 0.071702 | 0.00 |
Apr 28 2024 | 0.073079 | -0.000535 | -0.73% | 0.073557 | 0.074553 | 0.072805 | 0.00 |
Apr 27 2024 | 0.073614 | -0.000389 | -0.53% | 0.073947 | 0.07412 | 0.072505 | 0.00 |
Apr 26 2024 | 0.074003 | -0.000798 | -1.07% | 0.074802 | 0.075135 | 0.073486 | 0.00 |
Apr 25 2024 | 0.074802 | 0.00033 | 0.44% | 0.074555 | 0.075701 | 0.072844 | 0.00 |
Apr 24 2024 | 0.074472 | -0.002533 | -3.29% | 0.077036 | 0.077808 | 0.073737 | 0.00 |
Apr 23 2024 | 0.077005 | -0.000567 | -0.73% | 0.077489 | 0.077946 | 0.076407 | 0.00 |
Apr 22 2024 | 0.077571 | 0.002184 | 2.90% | 0.075328 | 0.07801 | 0.075022 | 0.00 |
Apr 21 2024 | 0.075388 | 0.000089 | 0.12% | 0.075145 | 0.076199 | 0.074558 | 0.00 |
Apr 20 2024 | 0.075299 | 0.001002 | 1.35% | 0.074037 | 0.075917 | 0.073375 | 0.00 |
Apr 19 2024 | 0.074297 | 0.000621 | 0.84% | 0.073525 | 0.075976 | 0.069138 | 0.00 |
Apr 18 2024 | 0.073677 | 0.002541 | 3.57% | 0.071088 | 0.074392 | 0.070583 | 0.00 |
Apr 17 2024 | 0.071136 | -0.00278 | -3.76% | 0.074059 | 0.074771 | 0.069445 | 0.00 |
Apr 16 2024 | 0.073916 | 0.000327 | 0.44% | 0.073572 | 0.074567 | 0.0716 | 0.00 |
Apr 15 2024 | 0.073589 | -0.002729 | -3.58% | 0.074611 | 0.077542 | 0.072116 | 0.00 |
Apr 14 2024 | 0.076318 | 0.001515 | 2.03% | 0.074611 | 0.076384 | 0.072116 | 0.00 |
Apr 13 2024 | 0.074804 | -0.003066 | -3.94% | 0.077831 | 0.078816 | 0.071458 | 0.00 |
Apr 12 2024 | 0.07787 | -0.003412 | -4.20% | 0.08121 | 0.082587 | 0.076592 | 0.00 |
Apr 11 2024 | 0.081282 | -0.000565 | -0.69% | 0.081849 | 0.082659 | 0.080699 | 0.00 |
Apr 10 2024 | 0.081846 | 0.0016 | 1.99% | 0.080173 | 0.082463 | 0.078349 | 0.00 |
Apr 09 2024 | 0.080246 | -0.002937 | -3.53% | 0.083063 | 0.083226 | 0.079204 | 0.00 |
Apr 08 2024 | 0.083183 | 0.002639 | 3.28% | 0.079488 | 0.084311 | 0.078746 | 0.00 |
Apr 07 2024 | 0.080544 | 0.000556 | 0.69% | 0.07993 | 0.081495 | 0.079928 | 0.00 |
Apr 06 2024 | 0.079988 | 0.001118 | 1.42% | 0.078618 | 0.080727 | 0.0783 | 0.00 |
Apr 05 2024 | 0.07887 | -0.000538 | -0.68% | 0.079488 | 0.079709 | 0.076578 | 0.00 |
Apr 04 2024 | 0.079408 | 0.002685 | 3.50% | 0.076642 | 0.080391 | 0.075533 | 0.00 |
Apr 03 2024 | 0.076723 | 0.000777 | 1.02% | 0.075977 | 0.07764 | 0.074931 | 0.00 |
Apr 02 2024 | 0.075946 | -0.005107 | -6.30% | 0.080806 | 0.080806 | 0.074918 | 0.00 |
Apr 01 2024 | 0.081053 | -0.00162 | -1.96% | 0.081203 | 0.082023 | 0.07913 | 0.00 |
Mar 31 2024 | 0.082673 | 0.001863 | 2.31% | 0.080889 | 0.082732 | 0.080876 | 0.00 |
Mar 30 2024 | 0.08081 | -0.000272 | -0.34% | 0.081031 | 0.081601 | 0.080734 | 0.00 |
Mar 29 2024 | 0.081082 | -0.001001 | -1.22% | 0.082092 | 0.082278 | 0.080161 | 0.00 |
Mar 28 2024 | 0.082083 | 0.001773 | 2.21% | 0.080623 | 0.083067 | 0.079984 | 0.00 |
Mar 27 2024 | 0.08031 | -0.00089 | -1.10% | 0.081203 | 0.083166 | 0.079321 | 0.00 |
Mar 26 2024 | 0.0812 | 0.000083 | 0.10% | 0.080946 | 0.083 | 0.080523 | 0.00 |
Mar 25 2024 | 0.081116 | 0.003006 | 3.85% | 0.073928 | 0.083299 | 0.073624 | 0.00 |
Mar 24 2024 | 0.07811 | 0.003459 | 4.63% | 0.074334 | 0.078384 | 0.074056 | 0.00 |
Mar 23 2024 | 0.074651 | 0.001065 | 1.45% | 0.073928 | 0.076417 | 0.073126 | 0.00 |
Mar 22 2024 | 0.073586 | -0.002363 | -3.11% | 0.075983 | 0.077296 | 0.07228 | 0.00 |
Mar 21 2024 | 0.075948 | -0.002727 | -3.47% | 0.078798 | 0.07911 | 0.074983 | 0.00 |
Mar 20 2024 | 0.078676 | 0.006522 | 9.04% | 0.072086 | 0.079007 | 0.070587 | 0.00 |
Mar 19 2024 | 0.072154 | -0.006466 | -8.22% | 0.078545 | 0.079017 | 0.071396 | 0.00 |
Mar 18 2024 | 0.07862 | -0.000684 | -0.86% | 0.073928 | 0.083299 | 0.073624 | 0.00 |
Mar 17 2024 | 0.079303 | 0.003643 | 4.82% | 0.076143 | 0.079838 | 0.074917 | 0.00 |
Mar 16 2024 | 0.07566 | -0.00511 | -6.33% | 0.08069 | 0.0812 | 0.075426 | 0.00 |
Mar 15 2024 | 0.08077 | -0.002132 | -2.57% | 0.073928 | 0.083299 | 0.073624 | 0.00 |
Mar 14 2024 | 0.082903 | -0.001916 | -2.26% | 0.08474 | 0.085589 | 0.079606 | 0.00 |
Mar 13 2024 | 0.084819 | 0.00191 | 2.30% | 0.082826 | 0.085501 | 0.082751 | 0.00 |
Mar 12 2024 | 0.082909 | -0.000794 | -0.95% | 0.083898 | 0.084647 | 0.080317 | 0.00 |
Mar 11 2024 | 0.083703 | 0.003613 | 4.51% | 0.073928 | 0.084563 | 0.073624 | 0.00 |
Mar 10 2024 | 0.08009 | 0.000612 | 0.77% | 0.079445 | 0.081191 | 0.079211 | 0.00 |
Mar 09 2024 | 0.079478 | 0.000237 | 0.30% | 0.079243 | 0.079672 | 0.078944 | 0.00 |
Mar 08 2024 | 0.079241 | 0.001422 | 1.83% | 0.077704 | 0.081242 | 0.077114 | 0.00 |
Mar 07 2024 | 0.077819 | 0.001155 | 1.51% | 0.076538 | 0.078955 | 0.076264 | 0.00 |
Mar 06 2024 | 0.076663 | 0.00201 | 2.69% | 0.073928 | 0.078416 | 0.072901 | 0.00 |
Mar 05 2024 | 0.074653 | -0.004001 | -5.09% | 0.079232 | 0.080109 | 0.070401 | 0.00 |
Mar 04 2024 | 0.078654 | 0.005586 | 7.65% | 0.052635 | 0.079438 | 0.052505 | 0.00 |
Mar 03 2024 | 0.073068 | 0.001113 | 1.55% | 0.07192 | 0.073371 | 0.071319 | 0.00 |
Mar 02 2024 | 0.071954 | -0.000595 | -0.82% | 0.072474 | 0.072474 | 0.0715 | 0.00 |
Mar 01 2024 | 0.07255 | 0.001269 | 1.78% | 0.07099 | 0.073254 | 0.070542 | 0.00 |
Feb 29 2024 | 0.07128 | -0.001206 | -1.66% | 0.072283 | 0.073843 | 0.070199 | 0.00 |
Feb 28 2024 | 0.072487 | 0.00637 | 9.63% | 0.066167 | 0.074238 | 0.06582 | 0.00 |
Feb 27 2024 | 0.066117 | 0.002869 | 4.54% | 0.063365 | 0.066805 | 0.063238 | 0.00 |
Feb 26 2024 | 0.063248 | 0.003201 | 5.33% | 0.052635 | 0.063751 | 0.052505 | 0.00 |
Feb 25 2024 | 0.060047 | 0.000241 | 0.40% | 0.059816 | 0.060268 | 0.059492 | 0.00 |
Feb 24 2024 | 0.059806 | 0.000797 | 1.35% | 0.05887 | 0.059961 | 0.058679 | 0.00 |
Feb 23 2024 | 0.059009 | -0.000502 | -0.84% | 0.059508 | 0.059732 | 0.058625 | 0.00 |
Feb 22 2024 | 0.059512 | -0.000756 | -1.25% | 0.060073 | 0.06035 | 0.059089 | 0.00 |
Feb 21 2024 | 0.060268 | -0.000415 | -0.68% | 0.060621 | 0.060769 | 0.058795 | 0.00 |
Feb 20 2024 | 0.060683 | 0.000636 | 1.06% | 0.060095 | 0.061433 | 0.058952 | 0.00 |
Feb 19 2024 | 0.060047 | -0.000437 | -0.72% | 0.052635 | 0.060891 | 0.052505 | 0.00 |
Feb 18 2024 | 0.060484 | 0.000462 | 0.77% | 0.059908 | 0.060783 | 0.059426 | 0.00 |
Feb 17 2024 | 0.060022 | -0.000561 | -0.93% | 0.060509 | 0.060561 | 0.058784 | 0.00 |
Feb 16 2024 | 0.060583 | 0.000303 | 0.50% | 0.060259 | 0.060927 | 0.059919 | 0.00 |
Feb 15 2024 | 0.06028 | 0.0001 | 0.17% | 0.060131 | 0.061314 | 0.059579 | 0.00 |
Feb 14 2024 | 0.060181 | 0.002556 | 4.44% | 0.057698 | 0.060388 | 0.057162 | 0.00 |
Feb 13 2024 | 0.057625 | -0.00041 | -0.71% | 0.057964 | 0.058443 | 0.056142 | 0.00 |
Feb 12 2024 | 0.058034 | 0.002134 | 3.82% | 0.052635 | 0.058382 | 0.052505 | 0.00 |
Feb 11 2024 | 0.055901 | 0.000426 | 0.77% | 0.055332 | 0.056329 | 0.055212 | 0.00 |
Feb 10 2024 | 0.055474 | 0.000761 | 1.39% | 0.054787 | 0.055874 | 0.054409 | 0.00 |